| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,310.00 | 3,310.00 | 3,210.00 | 3,210.00 | 0.1K |
| 08:01 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0K |
| 08:05 | 3,185.00 | 3,215.00 | 3,185.00 | 3,207.91 | 2.9K |
| 08:08 | 3,215.00 | 3,235.00 | 3,215.00 | 3,230.00 | 0.3K |
| 08:09 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 08:11 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | 0.3K |
| 08:14 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.1K |
| 08:15 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.1K |
| 08:16 | 3,226.85 | 3,226.85 | 3,226.85 | 3,226.85 | 0.0K |
| 08:18 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.1K |
| 08:21 | 3,221.66 | 3,221.66 | 3,221.66 | 3,221.66 | 0.0K |
| 08:22 | 3,216.83 | 3,216.83 | 3,216.83 | 3,216.83 | 1.3K |
| 08:25 | 3,225.00 | 3,235.00 | 3,225.00 | 3,225.00 | 0.3K |
| 08:26 | 3,220.74 | 3,220.74 | 3,220.74 | 3,220.74 | 0.0K |
| 08:27 | 3,220.05 | 3,220.05 | 3,220.05 | 3,220.05 | 0.5K |
| 08:30 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.1K |
| 08:31 | 3,224.86 | 3,224.86 | 3,224.86 | 3,224.86 | 0.0K |
| 08:33 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 08:36 | 3,216.89 | 3,216.89 | 3,216.89 | 3,216.89 | 1.2K |
| 08:39 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.1K |
| 08:41 | 3,230.04 | 3,230.04 | 3,230.04 | 3,230.04 | 0.3K |
| 08:44 | 3,231.16 | 3,231.16 | 3,231.16 | 3,231.16 | 0.8K |
| 08:50 | 3,230.00 | 3,235.00 | 3,230.00 | 3,235.00 | 0.3K |
| 08:51 | 3,235.00 | 3,240.00 | 3,235.00 | 3,240.00 | 0.8K |
| 08:52 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.2K |
| 08:53 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.2K |
| 08:54 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 08:55 | 3,237.13 | 3,237.13 | 3,237.13 | 3,237.13 | 2.2K |
| 08:56 | 3,240.00 | 3,240.00 | 3,235.00 | 3,235.00 | 0.6K |
| 08:58 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 09:00 | 3,240.00 | 3,245.00 | 3,225.00 | 3,225.00 | 0.2K |
| 09:01 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 09:02 | 3,225.00 | 3,230.00 | 3,225.00 | 3,230.00 | 0.1K |
| 09:03 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.2K |
| 09:07 | 3,234.99 | 3,234.99 | 3,234.99 | 3,234.99 | 0.2K |
| 09:09 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.2K |
| 09:12 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.1K |
| 09:17 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.1K |
| 09:18 | 3,242.93 | 3,242.93 | 3,242.93 | 3,242.93 | 0.1K |
| 09:20 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 09:30 | 3,254.39 | 3,254.39 | 3,254.39 | 3,254.39 | 0.2K |
| 09:33 | 3,246.50 | 3,246.50 | 3,246.50 | 3,246.50 | 0.5K |
| 09:34 | 3,255.00 | 3,255.00 | 3,245.00 | 3,245.00 | 0.3K |
| 09:35 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 09:36 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 09:43 | 3,252.50 | 3,252.50 | 3,252.50 | 3,252.50 | 0.0K |
| 09:44 | 3,249.57 | 3,249.57 | 3,249.57 | 3,249.57 | 0.1K |
| 09:47 | 3,254.38 | 3,254.38 | 3,254.23 | 3,254.23 | 0.1K |
| 09:50 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0K |
| 09:51 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.2K |
| 09:53 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 09:56 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 10:00 | 3,250.00 | 3,250.00 | 3,240.00 | 3,240.00 | 0.1K |
| 10:05 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 10:18 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 10:24 | 3,236.15 | 3,245.00 | 3,236.15 | 3,245.00 | 1.2K |
| 10:31 | 3,244.79 | 3,244.79 | 3,244.79 | 3,244.79 | 0.2K |
| 10:33 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 10:34 | 3,240.00 | 3,240.00 | 3,230.00 | 3,230.00 | 0.1K |
| 10:35 | 3,235.00 | 3,240.00 | 3,235.00 | 3,240.00 | 0.3K |
| 10:44 | 3,245.00 | 3,250.00 | 3,245.00 | 3,250.00 | 0.0K |
| 10:45 | 3,245.00 | 3,250.00 | 3,245.00 | 3,250.00 | 0.2K |
| 10:46 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.2K |
| 10:53 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.1K |
| 10:57 | 3,256.48 | 3,256.48 | 3,256.48 | 3,256.48 | 0.0K |
| 11:06 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 11:10 | 3,256.05 | 3,256.05 | 3,256.05 | 3,256.05 | 0.1K |
| 11:17 | 3,256.05 | 3,256.05 | 3,256.05 | 3,256.05 | 0.1K |
| 11:30 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0K |
| 11:32 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.1K |
| 11:36 | 3,250.00 | 3,250.00 | 3,245.00 | 3,245.00 | 0.3K |
| 11:40 | 3,244.77 | 3,244.77 | 3,244.77 | 3,244.77 | 0.3K |
| 11:46 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.5K |
| 11:47 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 11:48 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 11:57 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 11:59 | 3,245.92 | 3,250.00 | 3,245.92 | 3,250.00 | 0.1K |
| 12:02 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 12:03 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 12:05 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 12:06 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 12:14 | 3,250.00 | 3,260.00 | 3,250.00 | 3,252.50 | 0.2K |
| 12:36 | 3,250.00 | 3,260.00 | 3,250.00 | 3,260.00 | 0.7K |
| 12:38 | 3,258.29 | 3,258.29 | 3,258.29 | 3,258.29 | 0.1K |
| 12:39 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.4K |
| 12:40 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.5K |
| 12:42 | 3,250.00 | 3,255.00 | 3,250.00 | 3,255.00 | 0.0K |
| 12:53 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 12:58 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 13:01 | 3,237.50 | 3,237.50 | 3,237.50 | 3,237.50 | 0.0K |
| 13:02 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 13:03 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 13:05 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.2K |
| 13:16 | 3,220.00 | 3,225.00 | 3,215.00 | 3,225.00 | 0.2K |
| 13:17 | 3,220.00 | 3,222.42 | 3,220.00 | 3,222.42 | 1.0K |
| 13:20 | 3,220.50 | 3,220.50 | 3,220.50 | 3,220.50 | 0.3K |
| 13:26 | 3,225.00 | 3,225.00 | 3,224.49 | 3,224.49 | 0.6K |
| 13:30 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 13:34 | 3,217.89 | 3,217.89 | 3,217.89 | 3,217.89 | 0.0K |
| 13:35 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 13:37 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.1K |
| 13:40 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 13:48 | 3,210.00 | 3,210.00 | 3,200.00 | 3,205.00 | 0.1K |
| 13:49 | 3,200.00 | 3,210.00 | 3,200.00 | 3,210.00 | 0.6K |
| 13:54 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 13:55 | 3,195.32 | 3,195.32 | 3,195.32 | 3,195.32 | 0.2K |
| 13:59 | 3,200.00 | 3,205.00 | 3,200.00 | 3,200.00 | 0.7K |
| 14:01 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 14:02 | 3,190.00 | 3,200.00 | 3,190.00 | 3,200.00 | 0.4K |
| 14:03 | 3,190.50 | 3,190.50 | 3,190.00 | 3,190.00 | 0.3K |
| 14:08 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.2K |
| 14:11 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 14:14 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 14:24 | 3,190.00 | 3,190.00 | 3,185.00 | 3,185.00 | 0.4K |
| 14:30 | 3,175.33 | 3,175.33 | 3,175.33 | 3,175.33 | 0.1K |
| 14:31 | 3,175.00 | 3,175.00 | 3,170.00 | 3,170.00 | 0.2K |
| 14:32 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 14:38 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 14:40 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 14:45 | 3,160.00 | 3,160.00 | 3,155.00 | 3,160.00 | 0.3K |
| 14:46 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 14:50 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 14:56 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.4K |
| 14:58 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 14:59 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 15:00 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.6K |
| 15:08 | 3,155.00 | 3,155.00 | 3,150.00 | 3,150.00 | 0.1K |
| 15:10 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 15:15 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.2K |
| 15:18 | 3,152.59 | 3,152.59 | 3,152.59 | 3,152.59 | 0.1K |
| 15:19 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 15:23 | 3,151.55 | 3,151.55 | 3,151.55 | 3,151.55 | 0.1K |
| 15:25 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 15:28 | 3,148.27 | 3,148.27 | 3,148.27 | 3,148.27 | 0.1K |
| 15:31 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 15:32 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 15:36 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 15:38 | 3,144.82 | 3,144.82 | 3,144.82 | 3,144.82 | 0.0K |
| 15:39 | 3,145.00 | 3,145.00 | 3,140.00 | 3,140.00 | 0.3K |
| 15:40 | 3,143.79 | 3,143.79 | 3,143.79 | 3,143.79 | 0.0K |
| 15:42 | 3,140.50 | 3,140.50 | 3,140.50 | 3,140.50 | 0.1K |
| 15:43 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 15:46 | 3,142.50 | 3,145.00 | 3,142.50 | 3,145.00 | 0.7K |
| 15:48 | 3,140.00 | 3,145.00 | 3,140.00 | 3,145.00 | 0.1K |
| 15:49 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.1K |
| 15:50 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 15:51 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.4K |
| 15:53 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.4K |
| 15:54 | 3,130.00 | 3,135.00 | 3,130.00 | 3,135.00 | 0.3K |
| 15:55 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.2K |
| 15:56 | 3,133.25 | 3,133.25 | 3,133.25 | 3,133.25 | 0.0K |
| 15:59 | 3,135.00 | 3,135.00 | 3,132.75 | 3,135.00 | 0.1K |
| 16:00 | 3,135.00 | 3,140.00 | 3,135.00 | 3,138.62 | 0.5K |
| 16:02 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 16:03 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 16:05 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.2K |
| 16:06 | 3,140.00 | 3,145.00 | 3,140.00 | 3,145.00 | 0.2K |
| 16:07 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.1K |
| 16:08 | 3,148.62 | 3,148.62 | 3,148.62 | 3,148.62 | 0.1K |
| 16:10 | 3,148.62 | 3,148.62 | 3,148.62 | 3,148.60 | 0.3K |
| 16:11 | 3,150.00 | 3,155.00 | 3,150.00 | 3,155.00 | 0.3K |
| 16:14 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 16:17 | 3,157.24 | 3,157.66 | 3,157.24 | 3,157.66 | 0.2K |
| 16:19 | 3,155.50 | 3,155.50 | 3,155.50 | 3,155.50 | 0.0K |
| 16:23 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 16:24 | 3,155.00 | 3,160.00 | 3,155.00 | 3,160.00 | 0.3K |
| 16:25 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 16:27 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 7.9K |
| 16:28 | 3,160.00 | 3,165.00 | 3,155.00 | 3,155.00 | 0.5K |
| 16:29 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.1K |
| 16:35 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 26.3K |